ロイヤルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,360 | 2,388 | 2,360 | 2,388 | +39 | +1.7% | 88,900 |
| 2024/09/13 | 2,338 | 2,358 | 2,335 | 2,349 | -9 | -0.4% | 110,300 |
| 2024/09/12 | 2,340 | 2,369 | 2,335 | 2,358 | +33 | +1.4% | 90,500 |
| 2024/09/11 | 2,380 | 2,380 | 2,315 | 2,325 | -67 | -2.8% | 121,500 |
| 2024/09/10 | 2,379 | 2,410 | 2,376 | 2,392 | +12 | +0.5% | 70,900 |
| 2024/09/09 | 2,365 | 2,382 | 2,351 | 2,380 | -8 | -0.3% | 112,200 |
| 2024/09/06 | 2,434 | 2,436 | 2,377 | 2,388 | -30 | -1.2% | 98,800 |
| 2024/09/05 | 2,401 | 2,433 | 2,396 | 2,418 | +17 | +0.7% | 77,800 |
| 2024/09/04 | 2,420 | 2,444 | 2,393 | 2,401 | -29 | -1.2% | 113,600 |
| 2024/09/03 | 2,417 | 2,438 | 2,417 | 2,430 | +15 | +0.6% | 54,200 |
| 2024/09/02 | 2,416 | 2,416 | 2,387 | 2,415 | -1 | ±0% | 71,600 |
| 2024/08/30 | 2,393 | 2,424 | 2,386 | 2,416 | +23 | +1% | 80,700 |
| 2024/08/29 | 2,400 | 2,400 | 2,380 | 2,393 | -21 | -0.9% | 72,700 |
| 2024/08/28 | 2,424 | 2,431 | 2,405 | 2,414 | -14 | -0.6% | 63,600 |
| 2024/08/27 | 2,427 | 2,438 | 2,424 | 2,428 | +11 | +0.5% | 58,400 |
| 2024/08/26 | 2,411 | 2,429 | 2,404 | 2,417 | +10 | +0.4% | 57,500 |
| 2024/08/23 | 2,395 | 2,409 | 2,393 | 2,407 | +11 | +0.5% | 52,700 |
| 2024/08/22 | 2,373 | 2,409 | 2,367 | 2,396 | +42 | +1.8% | 86,200 |
| 2024/08/21 | 2,361 | 2,373 | 2,348 | 2,354 | -7 | -0.3% | 52,200 |
| 2024/08/20 | 2,327 | 2,366 | 2,320 | 2,361 | +34 | +1.5% | 86,300 |
| 2024/08/19 | 2,340 | 2,342 | 2,320 | 2,327 | ±0 | ±0% | 97,100 |
| 2024/08/16 | 2,322 | 2,333 | 2,300 | 2,327 | +15 | +0.6% | 96,500 |
| 2024/08/15 | 2,308 | 2,326 | 2,298 | 2,312 | +8 | +0.3% | 105,500 |
| 2024/08/14 | 2,323 | 2,338 | 2,299 | 2,304 | -14 | -0.6% | 82,800 |
| 2024/08/13 | 2,294 | 2,318 | 2,277 | 2,318 | +20 | +0.9% | 123,100 |
| 2024/08/09 | 2,366 | 2,366 | 2,263 | 2,298 | -18 | -0.8% | 147,000 |
| 2024/08/08 | 2,267 | 2,336 | 2,238 | 2,316 | +14 | +0.6% | 153,600 |
| 2024/08/07 | 2,334 | 2,360 | 2,297 | 2,302 | -62 | -2.6% | 166,300 |
| 2024/08/06 | 2,292 | 2,398 | 2,272 | 2,364 | +172 | +7.8% | 210,300 |
| 2024/08/05 | 2,300 | 2,332 | 2,111 | 2,192 | -158 | -6.7% | 360,000 |
| 2024/08/02 | 2,445 | 2,447 | 2,350 | 2,350 | -125 | -5.1% | 336,300 |
| 2024/08/01 | 2,532 | 2,532 | 2,461 | 2,475 | -63 | -2.5% | 107,400 |
| 2024/07/31 | 2,506 | 2,539 | 2,495 | 2,538 | +39 | +1.6% | 112,400 |
| 2024/07/30 | 2,500 | 2,506 | 2,486 | 2,499 | -7 | -0.3% | 99,300 |
| 2024/07/29 | 2,465 | 2,507 | 2,452 | 2,506 | +59 | +2.4% | 117,000 |
| 2024/07/26 | 2,450 | 2,465 | 2,431 | 2,447 | -3 | -0.1% | 73,300 |
| 2024/07/25 | 2,455 | 2,466 | 2,437 | 2,450 | -10 | -0.4% | 138,400 |
| 2024/07/24 | 2,487 | 2,488 | 2,460 | 2,460 | -27 | -1.1% | 66,100 |
| 2024/07/23 | 2,488 | 2,495 | 2,473 | 2,487 | +10 | +0.4% | 44,100 |
| 2024/07/22 | 2,479 | 2,485 | 2,459 | 2,477 | -2 | -0.1% | 85,000 |
| 2024/07/19 | 2,496 | 2,496 | 2,459 | 2,479 | -11 | -0.4% | 70,200 |
| 2024/07/18 | 2,499 | 2,505 | 2,489 | 2,490 | -1 | ±0% | 92,800 |
| 2024/07/17 | 2,490 | 2,495 | 2,477 | 2,491 | +16 | +0.6% | 79,400 |
| 2024/07/16 | 2,509 | 2,509 | 2,475 | 2,475 | -34 | -1.4% | 93,800 |
| 2024/07/12 | 2,489 | 2,511 | 2,481 | 2,509 | +20 | +0.8% | 124,800 |
| 2024/07/11 | 2,495 | 2,497 | 2,480 | 2,489 | +7 | +0.3% | 135,000 |
| 2024/07/10 | 2,476 | 2,482 | 2,456 | 2,482 | ±0 | ±0% | 108,800 |
| 2024/07/09 | 2,454 | 2,489 | 2,454 | 2,482 | +29 | +1.2% | 125,500 |
| 2024/07/08 | 2,461 | 2,466 | 2,442 | 2,453 | +2 | +0.1% | 115,500 |
| 2024/07/05 | 2,459 | 2,476 | 2,447 | 2,451 | -8 | -0.3% | 119,400 |
151～
200
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルＨＤ | 257,600円 | +9.5% | +6.6% | 1.24% | 26.15倍 | 2.52倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| くら寿司 | 313,500円 | +3.4% | -16.5% | 0.64% | 36.65倍 | 2.21倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| コーナン商事 | 370,500円 | +4.4% | +3.0% | 3.51% | 7.33倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| アトム | 64,900円 | -4.0% | - | 0.00% | 3817.65倍 | 20.06倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 87,700円 | +7.9% | +18.5% | 1.82% | 24.44倍 | 1.67倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
